Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 5.340 | 5.400 | 5.110 | 5.180 | 59,000 | -0.21(-3.90%) |
Jan 30, 2020 | 5.680 | 5.690 | 5.250 | 5.390 | 107,112 | -0.39(-6.75%) |
Jan 29, 2020 | 5.830 | 5.936 | 5.671 | 5.780 | 65,137 | -0.03(-0.52%) |
Jan 28, 2020 | 5.600 | 5.810 | 5.530 | 5.810 | 60,248 | +0.20(+3.57%) |
Jan 27, 2020 | 5.640 | 5.748 | 5.510 | 5.610 | 58,029 | -0.16(-2.77%) |
Jan 24, 2020 | 6.070 | 6.250 | 5.689 | 5.770 | 93,400 | -0.32(-5.25%) |
Jan 23, 2020 | 6.210 | 6.210 | 6.012 | 6.090 | 42,541 | -0.21(-3.33%) |
Jan 22, 2020 | 6.200 | 6.370 | 6.030 | 6.300 | 65,736 | +0.06(+0.96%) |
Jan 21, 2020 | 6.300 | 6.440 | 6.190 | 6.240 | 60,053 | -0.16(-2.50%) |
Jan 17, 2020 | 6.520 | 6.683 | 6.310 | 6.400 | 69,600 | -0.12(-1.84%) |
Jan 16, 2020 | 6.700 | 7.000 | 6.470 | 6.520 | 121,217 | -0.13(-1.95%) |
Jan 15, 2020 | 6.700 | 6.810 | 6.540 | 6.650 | 42,071 | -0.02(-0.30%) |
Jan 14, 2020 | 6.630 | 6.750 | 6.360 | 6.670 | 47,748 | +0.11(+1.68%) |
Jan 13, 2020 | 6.300 | 6.840 | 6.100 | 6.560 | 94,953 | +0.17(+2.66%) |
Jan 10, 2020 | 6.630 | 6.720 | 6.320 | 6.390 | 64,200 | -0.24(-3.62%) |
Jan 09, 2020 | 6.800 | 6.840 | 6.510 | 6.630 | 82,204 | -0.05(-0.75%) |
Jan 08, 2020 | 6.780 | 7.190 | 6.640 | 6.680 | 116,129 | -0.16(-2.34%) |
Jan 07, 2020 | 6.500 | 6.940 | 6.430 | 6.840 | 194,948 | +0.41(+6.38%) |
Jan 06, 2020 | 5.830 | 6.500 | 5.749 | 6.430 | 174,870 | +0.60(+10.29%) |
Jan 03, 2020 | 5.750 | 5.880 | 5.665 | 5.830 | 50,900 | +0.03(+0.52%) |
Jan 02, 2020 | 5.780 | 5.890 | 5.650 | 5.800 | 83,716 | +0.02(+0.35%) |
Dec 31, 2019 | 5.680 | 5.930 | 5.680 | 5.780 | 72,800 | +0.07(+1.23%) |
Dec 30, 2019 | 5.650 | 5.900 | 5.650 | 5.710 | 156,770 | +0.00(+0.00%) |
Dec 27, 2019 | 5.820 | 5.856 | 5.640 | 5.710 | 63,800 | -0.15(-2.56%) |
Dec 26, 2019 | 5.920 | 5.920 | 5.720 | 5.860 | 90,015 | +0.01(+0.17%) |
Dec 24, 2019 | 5.690 | 5.870 | 5.540 | 5.850 | 76,700 | +0.10(+1.74%) |
Dec 23, 2019 | 5.660 | 5.840 | 5.650 | 5.750 | 118,685 | +0.04(+0.70%) |
Dec 20, 2019 | 5.410 | 5.790 | 5.390 | 5.710 | 119,700 | +0.26(+4.77%) |
Dec 19, 2019 | 5.460 | 5.600 | 5.370 | 5.450 | 129,088 | +0.00(+0.00%) |
Dec 18, 2019 | 5.720 | 5.820 | 5.360 | 5.450 | 131,489 | -0.29(-5.05%) |
Dec 17, 2019 | 6.060 | 6.260 | 5.570 | 5.740 | 177,098 | -0.33(-5.44%) |
Dec 16, 2019 | 6.020 | 6.250 | 5.960 | 6.070 | 122,945 | +0.01(+0.17%) |
Dec 13, 2019 | 6.060 | 6.350 | 6.020 | 6.060 | 87,100 | -0.08(-1.30%) |
Dec 12, 2019 | 6.150 | 6.390 | 6.050 | 6.140 | 100,717 | -0.06(-0.97%) |
Dec 11, 2019 | 6.400 | 6.410 | 5.970 | 6.200 | 75,249 | -0.12(-1.90%) |
Dec 10, 2019 | 5.990 | 6.420 | 5.900 | 6.320 | 100,869 | +0.33(+5.51%) |
Dec 09, 2019 | 6.450 | 6.450 | 5.800 | 5.990 | 178,143 | -0.51(-7.85%) |
Dec 06, 2019 | 6.750 | 6.790 | 5.800 | 6.500 | 220,100 | -0.11(-1.66%) |
Dec 05, 2019 | 6.950 | 7.150 | 6.320 | 6.610 | 369,638 | -0.14(-2.07%) |
Dec 04, 2019 | 5.760 | 7.380 | 5.760 | 6.750 | 914,031 | +1.05(+18.42%) |
Dec 03, 2019 | 5.750 | 5.950 | 5.460 | 5.700 | 257,254 | -0.12(-2.06%) |
Dec 02, 2019 | 4.680 | 6.100 | 4.680 | 5.820 | 907,177 | +1.32(+29.33%) |
Nov 29, 2019 | 4.450 | 4.600 | 4.407 | 4.500 | 38,500 | +0.05(+1.12%) |
Nov 27, 2019 | 4.550 | 4.690 | 4.380 | 4.450 | 63,100 | -0.14(-3.05%) |
Nov 26, 2019 | 4.620 | 4.620 | 4.420 | 4.590 | 21,607 | +0.09(+2.00%) |
Nov 25, 2019 | 4.610 | 4.700 | 4.350 | 4.500 | 22,435 | -0.06(-1.32%) |
Nov 22, 2019 | 4.430 | 4.670 | 4.360 | 4.560 | 22,100 | +0.14(+3.17%) |
Nov 21, 2019 | 4.535 | 4.535 | 4.368 | 4.420 | 12,636 | -0.10(-2.21%) |
Nov 20, 2019 | 4.570 | 4.590 | 4.438 | 4.520 | 15,344 | -0.03(-0.66%) |
Nov 19, 2019 | 4.450 | 4.600 | 4.360 | 4.550 | 23,581 | +0.06(+1.34%) |
Nov 18, 2019 | 4.400 | 4.570 | 4.350 | 4.490 | 31,682 | +0.12(+2.75%) |
Nov 15, 2019 | 4.380 | 4.510 | 4.300 | 4.370 | 29,900 | -0.07(-1.58%) |
Nov 14, 2019 | 4.460 | 4.578 | 4.420 | 4.440 | 12,327 | -0.07(-1.55%) |
Nov 13, 2019 | 4.550 | 4.750 | 4.383 | 4.510 | 36,371 | -0.06(-1.31%) |
Nov 12, 2019 | 4.500 | 4.770 | 4.390 | 4.570 | 45,887 | +0.12(+2.70%) |
Nov 11, 2019 | 4.100 | 4.600 | 4.100 | 4.450 | 19,768 | +0.24(+5.70%) |
Nov 08, 2019 | 4.330 | 4.360 | 4.120 | 4.210 | 56,400 | -0.16(-3.66%) |
Nov 07, 2019 | 4.510 | 4.550 | 4.364 | 4.370 | 66,749 | +0.10(+2.34%) |
Nov 06, 2019 | 4.750 | 4.820 | 4.210 | 4.270 | 75,299 | -0.48(-10.11%) |
Nov 05, 2019 | 4.800 | 4.830 | 4.620 | 4.750 | 93,879 | -0.05(-1.04%) |
Nov 04, 2019 | 4.890 | 4.895 | 4.650 | 4.800 | 99,980 | +0.24(+5.26%) |